Egdon Resources (EDR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Egdon Resources

Date Open High Low Close* Volume
17/09/2012 8.57p 8.57p 8.45p 8.45p 562
14/09/2012 8.57p 8.72p 8.33p 8.57p 190730
13/09/2012 8.45p 8.82p 8.42p 8.57p 172093
12/09/2012 8.20p 8.55p 8.20p 8.45p 56889
11/09/2012 8.08p 8.52p 7.95p 8.20p 161805
10/09/2012 7.71p 8.27p 7.71p 8.08p 242044
07/09/2012 7.71p 7.79p 7.59p 7.71p 355371
06/09/2012 7.71p 7.79p 7.64p 7.71p 510425
05/09/2012 7.71p 7.71p 7.59p 7.71p 153127
04/09/2012 7.71p 7.84p 7.59p 7.71p 281430
03/09/2012 7.71p 7.84p 7.59p 7.71p 726026
31/08/2012 7.35p 8.21p 7.35p 7.71p 553607
30/08/2012 7.59p 7.59p 7.35p 7.35p 39080
29/08/2012 7.59p 7.59p 7.45p 7.59p 6865
28/08/2012 7.59p 7.69p 7.59p 7.59p 6636
24/08/2012 7.59p 7.69p 7.40p 7.59p 61506
23/08/2012 7.59p 7.59p 7.49p 7.59p 4649
22/08/2012 7.59p 7.67p 7.59p 7.59p 12354
21/08/2012 7.59p 7.59p 7.49p 7.59p 3573
20/08/2012 7.59p 7.59p 7.49p 7.59p 6125
17/08/2012 7.59p 7.59p 7.49p 7.59p 1970
16/08/2012 7.59p 7.69p 7.52p 7.59p 144665
15/08/2012 7.59p 7.59p 7.35p 7.59p 156305
14/08/2012 7.59p 7.59p 7.40p 7.47p 25776
13/08/2012 7.59p 7.59p 7.44p 7.59p 17140
10/08/2012 7.59p 7.59p 7.44p 7.59p 76564
09/08/2012 7.71p 7.71p 7.44p 7.59p 36219
08/08/2012 7.71p 7.74p 7.44p 7.71p 0
07/08/2012 7.71p 7.74p 7.44p 7.71p 51553
06/08/2012 7.71p 7.71p 7.44p 7.71p 4594
03/08/2012 7.71p 7.74p 7.71p 7.71p 5104
02/08/2012 7.71p 7.71p 7.40p 7.71p 16313
01/08/2012 7.71p 7.96p 7.35p 7.71p 0
31/07/2012 7.71p 7.96p 7.35p 7.71p 0
30/07/2012 7.47p 7.96p 7.35p 7.71p 0
27/07/2012 7.96p 7.96p 7.35p 7.47p 372044
26/07/2012 8.20p 8.20p 7.59p 7.96p 54828
25/07/2012 8.20p 8.20p 8.03p 8.20p 0
24/07/2012 8.20p 8.20p 8.03p 8.20p 6506
23/07/2012 8.20p 8.20p 7.93p 8.20p 127827
20/07/2012 8.20p 8.20p 7.98p 8.20p 42519
19/07/2012 7.35p 8.53p 7.35p 8.20p 82178
18/07/2012 7.10p 7.59p 7.10p 7.35p 249496
17/07/2012 6.61p 6.95p 6.49p 6.86p 186407
16/07/2012 6.61p 6.81p 6.44p 6.61p 71167
13/07/2012 6.61p 6.76p 6.43p 6.61p 139856
12/07/2012 6.86p 6.86p 6.24p 6.49p 353673
11/07/2012 6.86p 6.86p 6.37p 6.86p 25954
10/07/2012 6.86p 6.86p 6.37p 6.86p 30728
09/07/2012 6.98p 6.98p 6.61p 6.86p 35730
06/07/2012 6.98p 6.98p 6.66p 6.98p 38462
05/07/2012 6.98p 6.98p 6.95p 6.98p 20532
04/07/2012 7.10p 7.10p 6.63p 6.98p 58859
03/07/2012 6.86p 7.16p 6.86p 7.10p 109190
02/07/2012 6.86p 6.86p 6.37p 6.86p 44451
29/06/2012 6.86p 6.86p 6.37p 6.86p 9392
28/06/2012 6.86p 6.86p 6.42p 6.86p 23275
27/06/2012 6.86p 6.86p 6.42p 6.86p 12250
26/06/2012 6.86p 6.86p 6.43p 6.86p 3994
25/06/2012 6.73p 6.86p 6.42p 6.86p 61620
22/06/2012 6.73p 6.81p 6.37p 6.73p 308056
21/06/2012 6.73p 6.76p 6.37p 6.73p 123000
20/06/2012 6.98p 6.98p 6.95p 6.98p 0
19/06/2012 6.98p 6.98p 6.95p 6.98p 102085
18/06/2012 6.98p 6.98p 6.86p 6.98p 0
15/06/2012 6.98p 6.98p 6.86p 6.98p 0
14/06/2012 6.98p 6.98p 6.86p 6.98p 72480
13/06/2012 6.98p 7.00p 6.98p 6.98p 3453
12/06/2012 6.98p 7.00p 6.91p 6.98p 10932
11/06/2012 7.22p 7.30p 6.86p 6.98p 153085
08/06/2012 7.35p 7.35p 7.15p 7.22p 6648
07/06/2012 7.35p 7.35p 7.20p 7.35p 20417
06/06/2012 7.59p 7.59p 7.35p 7.35p 51042
01/06/2012 7.59p 7.84p 7.59p 7.84p 2778
31/05/2012 7.47p 7.79p 7.47p 7.59p 163336
30/05/2012 7.47p 7.61p 7.47p 7.47p 0
29/05/2012 7.47p 7.61p 7.47p 7.47p 0
28/05/2012 7.47p 7.61p 7.47p 7.47p 4083
25/05/2012 7.47p 7.47p 7.10p 7.47p 23480
24/05/2012 7.47p 7.47p 7.15p 7.47p 2512
23/05/2012 7.47p 7.64p 7.47p 7.47p 51669
22/05/2012 7.47p 7.59p 7.12p 7.47p 86171
21/05/2012 7.59p 7.59p 7.15p 7.59p 102085
18/05/2012 7.59p 7.59p 7.40p 7.59p 9280
17/05/2012 7.59p 7.59p 7.40p 7.59p 105116
16/05/2012 7.59p 7.74p 7.59p 7.59p 31423
15/05/2012 7.96p 7.96p 7.44p 7.59p 643633
14/05/2012 8.08p 8.33p 7.89p 7.96p 119158
11/05/2012 8.33p 8.33p 8.03p 8.08p 263462
10/05/2012 8.45p 8.45p 8.14p 8.33p 529158
09/05/2012 8.45p 8.49p 8.42p 8.45p 104242
08/05/2012 8.57p 9.04p 8.45p 8.45p 149695
04/05/2012 8.57p 8.82p 8.57p 8.57p 48710
03/05/2012 8.57p 8.80p 8.45p 8.57p 388849
02/05/2012 8.57p 8.62p 8.42p 8.57p 83409
01/05/2012 8.57p 8.69p 8.42p 8.57p 80839
30/04/2012 8.57p 8.69p 8.33p 8.57p 337036
27/04/2012 8.57p 8.57p 8.46p 8.57p 15700
26/04/2012 8.45p 8.57p 8.33p 8.57p 48960
25/04/2012 8.45p 8.49p 8.36p 8.45p 117398
24/04/2012 8.45p 8.50p 8.33p 8.45p 698089
23/04/2012 8.33p 8.57p 8.08p 8.45p 554416
20/04/2012 8.20p 8.45p 8.20p 8.33p 145471
19/04/2012 8.20p 8.33p 7.93p 8.20p 137815
18/04/2012 7.96p 8.42p 7.84p 8.20p 437790
17/04/2012 8.69p 8.69p 7.84p 7.96p 299088
16/04/2012 8.82p 8.82p 8.57p 8.69p 87793
13/04/2012 8.82p 8.94p 8.57p 8.82p 122502
12/04/2012 8.94p 9.18p 8.57p 8.82p 251374
11/04/2012 8.82p 9.01p 8.82p 8.94p 10909
10/04/2012 8.82p 8.82p 8.35p 8.82p 120622
05/04/2012 8.82p 9.01p 8.82p 8.82p 404380
04/04/2012 8.82p 8.85p 8.57p 8.82p 411174
03/04/2012 8.94p 9.27p 8.57p 8.82p 792662
02/04/2012 8.45p 9.11p 8.35p 8.94p 232742
30/03/2012 8.45p 8.57p 8.33p 8.45p 502992
29/03/2012 8.45p 8.47p 8.35p 8.45p 108717
28/03/2012 9.06p 9.06p 8.08p 8.45p 491942
27/03/2012 9.18p 9.21p 8.82p 9.06p 96316
26/03/2012 9.31p 9.31p 8.82p 9.18p 243244
23/03/2012 9.67p 9.67p 9.31p 9.43p 275629
22/03/2012 10.04p 10.19p 9.55p 9.67p 215880
21/03/2012 9.92p 10.24p 9.80p 10.04p 106519
20/03/2012 9.92p 10.27p 9.60p 9.92p 91198
19/03/2012 9.92p 10.16p 9.75p 9.92p 56031
16/03/2012 9.80p 9.80p 9.32p 9.80p 1556917
15/03/2012 10.04p 10.24p 9.63p 9.80p 357708
14/03/2012 9.31p 10.41p 8.82p 9.92p 545039
13/03/2012 11.63p 11.63p 10.78p 11.27p 83547
12/03/2012 11.75p 11.75p 11.51p 11.63p 35730
09/03/2012 11.63p 11.78p 11.63p 11.75p 15313
08/03/2012 11.63p 12.00p 11.31p 11.63p 0
07/03/2012 12.00p 12.00p 11.31p 11.63p 32543
06/03/2012 12.12p 12.49p 11.75p 12.00p 87120
05/03/2012 12.12p 12.34p 12.12p 12.12p 3879
02/03/2012 12.00p 12.24p 11.78p 12.12p 151138
01/03/2012 12.37p 12.37p 11.22p 12.00p 146880
29/02/2012 12.61p 12.61p 11.79p 12.37p 119838
28/02/2012 13.22p 13.22p 12.49p 12.61p 142919
27/02/2012 12.98p 13.22p 12.98p 13.22p 17252
24/02/2012 12.49p 13.22p 12.49p 12.98p 97483
23/02/2012 12.49p 12.49p 12.34p 12.49p 70797
22/02/2012 12.49p 12.49p 12.38p 12.49p 24536
21/02/2012 12.49p 12.73p 12.49p 12.49p 21327
20/02/2012 12.98p 12.98p 12.29p 12.49p 49117
17/02/2012 12.73p 12.73p 12.34p 12.73p 137073
16/02/2012 12.73p 12.98p 12.54p 12.73p 15293
15/02/2012 12.73p 12.73p 12.54p 12.73p 0
14/02/2012 12.73p 12.73p 12.54p 12.73p 1531
13/02/2012 12.37p 13.22p 12.37p 12.73p 33469
10/02/2012 12.37p 12.59p 12.22p 12.37p 20417
09/02/2012 11.75p 13.22p 11.75p 12.37p 373210
08/02/2012 11.75p 12.24p 11.36p 11.75p 197490
07/02/2012 11.75p 12.00p 11.27p 11.75p 308743
06/02/2012 12.00p 12.24p 11.51p 11.75p 220677
03/02/2012 11.75p 12.20p 11.71p 12.00p 112293
02/02/2012 11.75p 12.15p 11.51p 11.75p 51735
01/02/2012 11.63p 11.99p 11.63p 11.75p 119288
31/01/2012 11.51p 11.75p 11.17p 11.63p 31486
30/01/2012 10.78p 11.80p 10.78p 11.51p 372113
27/01/2012 10.78p 10.97p 10.63p 10.78p 151633
26/01/2012 10.53p 10.78p 10.31p 10.78p 161294
25/01/2012 11.02p 11.02p 10.41p 10.53p 179659
24/01/2012 11.02p 11.07p 11.02p 11.02p 1020
23/01/2012 11.02p 11.02p 10.80p 11.02p 91876
20/01/2012 11.02p 11.02p 10.78p 11.02p 119824
19/01/2012 11.02p 11.02p 10.79p 11.02p 5911
18/01/2012 11.63p 11.63p 10.78p 11.02p 57527
17/01/2012 11.75p 11.75p 11.51p 11.63p 37410
16/01/2012 12.00p 12.00p 11.75p 11.75p 44843
13/01/2012 12.00p 12.00p 11.75p 12.00p 0
12/01/2012 12.00p 12.00p 11.75p 12.00p 1021
11/01/2012 12.00p 12.00p 11.80p 12.00p 3837
10/01/2012 12.00p 12.00p 12.00p 12.00p 51042
09/01/2012 12.00p 12.00p 11.75p 12.00p 23929
06/01/2012 12.24p 12.24p 11.75p 12.00p 160111
05/01/2012 12.12p 12.12p 11.80p 12.00p 7819
04/01/2012 12.24p 12.24p 11.80p 12.24p 0
03/01/2012 12.24p 12.24p 11.80p 12.24p 3363
30/12/2011 12.24p 12.24p 11.80p 12.24p 3063
29/12/2011 12.24p 12.24p 11.80p 12.24p 0
28/12/2011 12.24p 12.24p 11.80p 12.24p 9698
23/12/2011 12.24p 12.42p 12.24p 12.24p 8376
22/12/2011 12.00p 12.00p 11.80p 12.00p 5510
21/12/2011 12.00p 12.00p 11.76p 12.00p 15236
20/12/2011 12.37p 12.37p 12.00p 12.00p 138187
19/12/2011 12.37p 12.37p 12.24p 12.37p 3975
16/12/2011 12.49p 12.49p 12.24p 12.37p 48836
15/12/2011 12.49p 12.49p 12.24p 12.49p 0
14/12/2011 12.49p 12.49p 12.24p 12.49p 0
13/12/2011 12.49p 12.49p 12.24p 12.49p 67376
12/12/2011 12.49p 12.49p 12.49p 12.49p 0
09/12/2011 12.49p 12.49p 12.49p 12.49p 51042
08/12/2011 13.22p 13.22p 12.00p 12.49p 181741
07/12/2011 13.22p 13.42p 13.22p 13.22p 1862
06/12/2011 13.22p 13.45p 13.22p 13.22p 4083
05/12/2011 13.22p 13.45p 12.88p 13.22p 17636
02/12/2011 13.22p 13.22p 12.88p 13.22p 3497
01/12/2011 13.22p 13.47p 12.88p 13.22p 5849
30/11/2011 13.22p 13.45p 12.83p 13.22p 0

*Close Price adjusted for both dividends and splits